Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.9152
-0.0337 (-3.55%)
At close: Sep 8, 2025, 4:00 PM
0.9338
+0.0186 (2.03%)
After-hours: Sep 8, 2025, 7:56 PM EDT
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -3.55% | 5,405 |
| Sep 5, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.03% | 8,565 |
| Sep 4, 2025 | 0.89 | 0.95 | 0.88 | 0.93 | 0.93 | 3.33% | 25,168 |
| Sep 3, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -2.18% | 8,555 |
| Sep 2, 2025 | 0.96 | 0.99 | 0.88 | 0.92 | 0.92 | -4.16% | 18,250 |
| Aug 29, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 2.00% | 7,243 |
| Aug 28, 2025 | 0.92 | 1.03 | 0.91 | 0.94 | 0.94 | 1.20% | 17,886 |
| Aug 27, 2025 | 0.92 | 0.99 | 0.91 | 0.93 | 0.93 | -6.97% | 19,649 |
| Aug 26, 2025 | 1.03 | 1.03 | 0.91 | 1.00 | 1.00 | 2.32% | 31,766 |
| Aug 25, 2025 | 0.95 | 1.04 | 0.93 | 0.98 | 0.98 | 1.35% | 19,698 |
| Aug 22, 2025 | 1.01 | 1.08 | 0.95 | 0.96 | 0.96 | 2.06% | 83,461 |
| Aug 21, 2025 | 0.95 | 1.29 | 0.89 | 0.94 | 0.94 | 5.58% | 373,099 |
| Aug 20, 2025 | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | 0.52% | 15,514 |
| Aug 19, 2025 | 0.93 | 0.95 | 0.85 | 0.89 | 0.89 | -3.16% | 21,763 |
| Aug 18, 2025 | 0.80 | 0.96 | 0.80 | 0.92 | 0.92 | 15.55% | 46,208 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -2.24% | 35,576 |
| Aug 14, 2025 | 0.83 | 0.87 | 0.80 | 0.81 | 0.81 | -3.17% | 23,720 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.26% | 8,096 |
| Aug 12, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.09% | 8,018 |
| Aug 11, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.15% | 15,211 |
| Aug 8, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -6.39% | 34,790 |
| Aug 7, 2025 | 0.96 | 1.00 | 0.85 | 0.90 | 0.90 | -8.40% | 89,806 |
| Aug 6, 2025 | 1.27 | 1.28 | 0.88 | 0.98 | 0.98 | -22.83% | 367,452 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.20 | 1.27 | 1.27 | -5.22% | 30,302 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.29 | 1.34 | 1.34 | -5.96% | 90,487 |
| Aug 1, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | -0.35% | 19,797 |
| Jul 31, 2025 | 1.47 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 20,941 |
| Jul 30, 2025 | 1.36 | 1.57 | 1.36 | 1.54 | 1.54 | 10.79% | 157,394 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 25,608 |
| Jul 28, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 20,469 |
| Jul 25, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | 0.71% | 16,156 |
| Jul 24, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 7,060 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | 0.70% | 31,864 |
| Jul 22, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | - | 29,482 |
| Jul 21, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 26,253 |
| Jul 18, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 30,488 |
| Jul 17, 2025 | 1.38 | 1.49 | 1.38 | 1.46 | 1.46 | 2.82% | 50,901 |
| Jul 16, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.71% | 7,707 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 32,167 |
| Jul 14, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.68% | 16,792 |
| Jul 11, 2025 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 12,512 |
| Jul 10, 2025 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 2.72% | 30,635 |
| Jul 9, 2025 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | 0.68% | 17,511 |
| Jul 8, 2025 | 1.56 | 1.58 | 1.46 | 1.46 | 1.46 | -6.41% | 33,240 |
| Jul 7, 2025 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 14,045 |
| Jul 3, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 3.33% | 22,202 |
| Jul 2, 2025 | 1.49 | 1.53 | 1.46 | 1.50 | 1.50 | - | 22,525 |
| Jul 1, 2025 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 27,228 |
| Jun 30, 2025 | 1.47 | 1.50 | 1.42 | 1.46 | 1.46 | -0.68% | 24,494 |
| Jun 27, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 17,352 |